Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 28.99 | 29.42 | 28.76 | 29.16 | 3,987,737 | +0.17(+0.60%) |
Sep 29, 2005 | 28.79 | 29.19 | 28.76 | 28.99 | 4,116,410 | +0.19(+0.67%) |
Sep 28, 2005 | 27.78 | 28.93 | 27.92 | 28.79 | 3,553,172 | +1.01(+3.65%) |
Sep 27, 2005 | 27.86 | 27.96 | 27.68 | 27.78 | 3,626,063 | -0.09(-0.31%) |
Sep 26, 2005 | 28.37 | 28.37 | 27.74 | 27.86 | 4,245,778 | -0.09(-0.33%) |
Sep 23, 2005 | 27.96 | 28.10 | 27.45 | 27.96 | 2,741,769 | +0.35(+1.25%) |
Sep 22, 2005 | 27.70 | 27.90 | 27.48 | 27.61 | 3,375,395 | +0.05(+0.18%) |
Sep 21, 2005 | 27.30 | 27.88 | 27.30 | 27.56 | 3,745,972 | +0.09(+0.31%) |
Sep 20, 2005 | 26.96 | 28.24 | 26.91 | 27.48 | 6,608,903 | +0.69(+2.58%) |
Sep 19, 2005 | 26.79 | 26.91 | 26.61 | 26.79 | 2,311,377 | -0.04(-0.13%) |
Sep 16, 2005 | 26.38 | 26.84 | 26.32 | 26.82 | 3,430,342 | +0.53(+2.02%) |
Sep 15, 2005 | 26.20 | 26.33 | 26.16 | 26.29 | 980,693 | +0.14(+0.52%) |
Sep 14, 2005 | 26.20 | 26.30 | 26.08 | 26.15 | 2,279,104 | -0.04(-0.14%) |
Sep 13, 2005 | 26.25 | 26.34 | 25.90 | 26.19 | 2,063,213 | -0.11(-0.44%) |
Sep 12, 2005 | 25.95 | 26.35 | 25.93 | 26.30 | 2,687,101 | +0.39(+1.50%) |
Sep 09, 2005 | 25.81 | 26.02 | 25.74 | 25.92 | 2,021,342 | +0.06(+0.22%) |
Sep 08, 2005 | 25.88 | 26.06 | 25.79 | 25.86 | 2,167,542 | -0.04(-0.17%) |
Sep 07, 2005 | 26.10 | 26.12 | 25.75 | 25.90 | 2,356,030 | -0.19(-0.74%) |
Sep 06, 2005 | 26.07 | 26.44 | 25.99 | 26.10 | 2,047,494 | +0.17(+0.67%) |
Sep 02, 2005 | 25.84 | 26.06 | 25.81 | 25.92 | 1,713,780 | +0.09(+0.36%) |
Sep 01, 2005 | 25.61 | 25.89 | 25.60 | 25.83 | 2,470,096 | +0.23(+0.90%) |
Aug 31, 2005 | 25.61 | 25.67 | 25.41 | 25.60 | 3,506,850 | -0.01(-0.06%) |
Aug 30, 2005 | 25.88 | 25.94 | 25.33 | 25.61 | 3,242,132 | -0.42(-1.60%) |
Aug 29, 2005 | 26.03 | 26.30 | 25.81 | 26.03 | 2,087,556 | -0.19(-0.74%) |
Aug 26, 2005 | 26.22 | 26.46 | 26.05 | 26.22 | 1,052,472 | -0.22(-0.84%) |
Aug 25, 2005 | 25.88 | 26.51 | 25.87 | 26.45 | 2,134,991 | +0.24(+0.93%) |
Aug 24, 2005 | 26.03 | 26.58 | 25.98 | 26.20 | 2,207,604 | +0.18(+0.69%) |
Aug 23, 2005 | 26.45 | 26.67 | 26.00 | 26.02 | 2,238,486 | -0.47(-1.79%) |
Aug 22, 2005 | 26.41 | 26.65 | 26.30 | 26.50 | 2,233,339 | +0.17(+0.63%) |
Aug 19, 2005 | 26.16 | 26.48 | 26.12 | 26.33 | 1,953,041 | +0.33(+1.27%) |
Aug 18, 2005 | 25.96 | 26.07 | 25.69 | 26.00 | 2,353,526 | -0.09(-0.33%) |
Aug 17, 2005 | 26.17 | 26.23 | 25.92 | 26.09 | 2,178,531 | -0.08(-0.30%) |
Aug 16, 2005 | 26.44 | 26.54 | 26.04 | 26.17 | 1,700,147 | -0.25(-0.95%) |
Aug 15, 2005 | 26.63 | 26.66 | 26.28 | 26.42 | 1,828,542 | -0.22(-0.81%) |
Aug 12, 2005 | 26.60 | 26.78 | 26.39 | 26.63 | 1,633,377 | +0.04(+0.14%) |
Aug 11, 2005 | 26.58 | 26.72 | 26.45 | 26.60 | 2,256,987 | +0.08(+0.30%) |
Aug 10, 2005 | 26.81 | 26.91 | 26.43 | 26.52 | 1,946,364 | -0.26(-0.97%) |
Aug 09, 2005 | 26.58 | 26.80 | 26.48 | 26.78 | 1,994,077 | +0.25(+0.95%) |
Aug 08, 2005 | 26.63 | 26.94 | 26.47 | 26.53 | 1,566,328 | -0.09(-0.32%) |
Aug 05, 2005 | 26.61 | 26.73 | 26.45 | 26.61 | 2,157,387 | -0.04(-0.16%) |
Aug 04, 2005 | 26.63 | 26.79 | 26.56 | 26.66 | 3,110,399 | -0.14(-0.54%) |
Aug 03, 2005 | 26.92 | 26.99 | 26.71 | 26.80 | 1,870,830 | -0.13(-0.48%) |
Aug 02, 2005 | 26.84 | 27.00 | 26.75 | 26.93 | 2,864,878 | +0.17(+0.62%) |
Aug 01, 2005 | 26.94 | 26.95 | 26.62 | 26.76 | 2,583,189 | +0.01(+0.05%) |
Jul 29, 2005 | 27.17 | 27.48 | 26.71 | 26.75 | 3,413,649 | -0.06(-0.24%) |
Jul 28, 2005 | 25.95 | 26.89 | 25.92 | 26.81 | 5,880,825 | +0.86(+3.32%) |
Jul 27, 2005 | 25.33 | 25.95 | 25.30 | 25.95 | 5,399,798 | +1.13(+4.55%) |
Jul 26, 2005 | 24.87 | 25.00 | 24.62 | 24.82 | 2,462,445 | +0.01(+0.06%) |
Jul 25, 2005 | 25.01 | 25.23 | 24.70 | 24.81 | 1,914,926 | -0.27(-1.09%) |
Jul 22, 2005 | 25.21 | 25.38 | 24.97 | 25.08 | 1,727,412 | -0.17(-0.65%) |
Jul 21, 2005 | 25.30 | 25.61 | 25.08 | 25.25 | 2,871,972 | -0.05(-0.20%) |
Jul 20, 2005 | 23.89 | 25.39 | 23.85 | 25.30 | 4,939,080 | +1.31(+5.45%) |
Jul 19, 2005 | 24.13 | 24.37 | 23.87 | 23.99 | 3,089,394 | -0.04(-0.15%) |
Jul 18, 2005 | 23.90 | 24.08 | 23.85 | 24.02 | 2,678,198 | +0.18(+0.75%) |
Jul 15, 2005 | 23.54 | 23.87 | 23.46 | 23.85 | 3,538,009 | +0.40(+1.69%) |
Jul 14, 2005 | 23.38 | 23.51 | 23.16 | 23.45 | 2,263,525 | +0.37(+1.62%) |
Jul 13, 2005 | 23.18 | 23.40 | 23.04 | 23.08 | 1,700,147 | -0.12(-0.53%) |
Jul 12, 2005 | 23.44 | 23.46 | 23.02 | 23.20 | 2,562,880 | -0.24(-1.04%) |
Jul 11, 2005 | 23.58 | 23.58 | 23.29 | 23.44 | 3,061,156 | +0.33(+1.43%) |
Jul 08, 2005 | 22.46 | 23.19 | 22.35 | 23.11 | 3,553,172 | +0.65(+2.88%) |
Jul 07, 2005 | 22.47 | 22.52 | 22.16 | 22.46 | 2,320,141 | -0.14(-0.60%) |
Jul 06, 2005 | 22.64 | 22.93 | 22.53 | 22.60 | 2,928,171 | +0.12(+0.54%) |
Jul 05, 2005 | 22.54 | 22.54 | 22.07 | 22.48 | 4,052,422 | -0.13(-0.57%) |